FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
9.100 USD  +0.110 (+1.22%)
Official Closing Price  /  Updated: 7:27 PM EDT, Aug 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 16.74 17.26 16.61 16.81 27,276,030 -0.02(-0.12%)
Jan 29, 2015 17.42 17.42 16.43 16.83 33,261,523 -0.59(-3.39%)
Jan 28, 2015 18.28 18.32 17.40 17.42 27,397,289 -0.96(-5.22%)
Jan 27, 2015 18.20 18.86 18.01 18.38 33,842,382 -1.18(-6.03%)
Jan 26, 2015 19.15 19.61 18.96 19.56 16,281,964 +0.32(+1.66%)
Jan 23, 2015 19.76 19.86 19.19 19.24 23,160,563 -0.78(-3.90%)
Jan 22, 2015 20.48 20.56 19.74 20.02 19,038,888 +0.17(+0.86%)
Jan 21, 2015 19.11 20.06 19.09 19.85 21,353,105 +0.58(+3.01%)
Jan 20, 2015 19.24 19.35 18.86 19.27 16,862,017 +0.03(+0.16%)
Jan 16, 2015 18.63 19.33 18.57 19.24 25,455,687 +0.91(+4.96%)
Jan 15, 2015 19.08 19.30 18.32 18.33 25,344,031 -0.41(-2.19%)
Jan 14, 2015 19.26 19.36 17.85 18.74 60,028,368 -2.30(-10.93%)
Jan 13, 2015 22.58 22.70 20.95 21.04 30,071,090 -2.03(-8.80%)
Jan 12, 2015 23.02 23.17 22.45 23.07 15,372,515 -0.38(-1.62%)
Jan 09, 2015 23.52 23.61 23.08 23.45 9,904,233 +0.08(+0.34%)
Jan 08, 2015 23.05 23.50 22.82 23.37 10,886,453 +0.51(+2.23%)
Jan 07, 2015 22.80 22.90 22.39 22.86 11,748,379 +0.33(+1.46%)
Jan 06, 2015 22.20 22.79 22.11 22.53 15,754,682 +0.38(+1.72%)
Jan 05, 2015 23.07 23.07 21.95 22.15 23,711,430 -1.40(-5.94%)
Jan 02, 2015 23.35 23.72 23.28 23.55 9,331,216 +0.19(+0.81%)
Dec 31, 2014 23.55 23.36 23.36 23.36 12,414,500 -0.22(-0.93%)
Dec 30, 2014 23.27 23.77 23.24 23.58 14,733,434 +0.32(+1.38%)
Dec 29, 2014 23.58 23.75 23.19 23.26 12,151,116 -0.25(-1.06%)
Dec 26, 2014 23.05 23.89 23.01 23.51 11,115,330 +0.60(+2.62%)
Dec 24, 2014 22.67 22.91 22.91 22.91 5,619,600 +0.07(+0.31%)
Dec 23, 2014 22.64 23.18 22.52 22.84 11,175,829 +0.29(+1.29%)
Dec 22, 2014 23.48 23.52 22.36 22.55 14,520,439 -0.85(-3.63%)
Dec 19, 2014 22.90 23.47 22.71 23.40 23,998,380 +0.58(+2.54%)
Dec 18, 2014 22.59 22.83 22.16 22.82 21,155,679 +0.69(+3.12%)
Dec 17, 2014 21.29 22.24 21.22 22.13 22,308,738 +0.94(+4.44%)
Dec 16, 2014 21.27 21.95 20.94 21.19 23,218,821 +0.16(+0.76%)
Dec 15, 2014 22.09 22.12 21.03 21.03 21,797,189 -0.75(-3.44%)
Dec 12, 2014 22.98 22.99 21.77 21.78 27,925,288 -1.20(-5.22%)
Dec 11, 2014 23.33 23.83 22.86 22.98 26,707,698 -0.98(-4.09%)
Dec 10, 2014 24.92 25.01 23.95 23.96 16,760,081 -1.17(-4.66%)
Dec 09, 2014 24.64 25.13 24.38 25.13 21,660,291 +0.00(+0.00%)
Dec 08, 2014 25.92 26.15 25.07 25.13 14,820,077 -0.88(-3.38%)
Dec 05, 2014 26.22 26.37 25.84 26.01 9,935,791 -0.42(-1.59%)
Dec 04, 2014 26.60 26.83 26.29 26.43 8,874,853 -0.27(-1.01%)
Dec 03, 2014 26.13 26.89 26.06 26.70 14,659,844 +0.83(+3.21%)
Dec 02, 2014 25.76 26.49 25.45 25.87 17,070,220 -0.33(-1.26%)
Dec 01, 2014 26.71 26.75 25.50 26.20 21,118,602 -0.65(-2.42%)
Nov 28, 2014 27.36 27.38 26.64 26.85 21,626,481 -2.49(-8.49%)
Nov 26, 2014 29.26 29.34 29.34 29.34 7,975,000 +0.06(+0.20%)
Nov 25, 2014 29.06 29.38 29.05 29.28 7,989,721 +0.17(+0.58%)
Nov 24, 2014 29.71 29.75 29.01 29.11 10,753,448 -0.48(-1.62%)
Nov 21, 2014 29.75 29.92 29.25 29.59 17,097,695 +1.02(+3.57%)
Nov 20, 2014 27.80 28.62 27.75 28.57 8,810,235 +0.49(+1.75%)
Nov 19, 2014 28.18 28.26 27.67 28.08 9,737,807 -0.11(-0.39%)
Nov 18, 2014 28.50 28.60 28.02 28.19 11,127,208 -0.23(-0.81%)
Nov 17, 2014 28.23 28.58 27.97 28.42 10,184,790 +0.12(+0.42%)
Nov 14, 2014 27.76 28.34 27.60 28.30 12,669,380 +0.40(+1.43%)
Nov 13, 2014 28.61 28.71 27.82 27.90 11,506,827 -0.66(-2.31%)
Nov 12, 2014 28.48 28.98 28.40 28.56 11,476,442 +0.13(+0.46%)
Nov 11, 2014 27.95 28.51 27.90 28.43 10,472,028 +0.41(+1.46%)
Nov 10, 2014 28.39 28.55 27.95 28.02 11,416,135 -0.32(-1.13%)
Nov 07, 2014 27.75 28.39 27.75 28.34 14,414,204 +0.77(+2.79%)
Nov 06, 2014 27.21 27.78 27.07 27.57 13,549,815 +0.44(+1.62%)
Nov 05, 2014 27.72 27.82 27.10 27.13 16,118,968 -0.66(-2.37%)
Nov 04, 2014 27.68 28.14 27.60 27.79 10,305,044 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.